Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.60	41.94	41.08	41.09	41.09	-0.99%	2,184,329
Oct 8, 2026	40.97	41.63	40.94	41.50	41.50	1.57%	3,079,816
Oct 7, 2026	40.62	41.10	40.36	40.86	40.86	0.59%	2,543,902
Oct 6, 2026	40.34	40.81	40.00	40.62	40.62	0.72%	2,964,197
Oct 5, 2026	40.06	40.93	40.06	40.33	40.33	0.52%	3,590,561
Oct 2, 2026	40.13	40.88	39.91	40.32	40.12	0.47%	2,575,499
Oct 1, 2026	40.51	40.78	39.78	40.13	39.93	-0.05%	2,952,036
Sep 30, 2026	40.24	40.60	39.97	40.15	39.95	0.05%	2,928,501
Sep 29, 2026	39.30	40.14	39.11	40.13	39.93	1.57%	3,101,157
Sep 28, 2026	39.99	40.16	39.24	39.51	39.31	-2.56%	2,880,058
Sep 25, 2026	40.86	41.43	40.37	40.55	40.35	-0.61%	2,347,708
Sep 24, 2026	40.48	41.48	40.41	40.80	40.60	0.79%	2,876,407
Sep 23, 2026	41.55	41.55	39.46	40.48	40.28	-2.95%	5,582,833
Sep 22, 2026	43.49	43.69	41.62	41.71	41.50	-3.36%	4,530,305
Sep 21, 2026	43.75	43.75	42.86	43.16	42.95	-0.09%	4,370,638
Sep 18, 2026	43.91	43.91	42.65	43.20	42.99	-1.30%	6,193,503
Sep 17, 2026	43.89	44.01	43.06	43.77	43.55	0.44%	3,339,094
Sep 16, 2026	44.33	44.59	43.48	43.58	43.36	-1.85%	3,655,522
Sep 15, 2026	42.97	44.94	42.55	44.40	44.18	2.90%	5,011,105
Sep 14, 2026	42.81	43.72	42.81	43.15	42.94	1.79%	2,825,204
Sep 11, 2026	41.99	42.86	41.99	42.39	42.18	1.36%	2,558,041
Sep 10, 2026	41.42	41.99	41.24	41.82	41.61	0.94%	2,707,162
Sep 9, 2026	41.15	42.02	40.11	41.43	41.22	0.68%	3,899,355
Sep 8, 2026	41.55	41.71	40.88	41.15	40.95	-1.70%	2,929,875
Sep 4, 2026	42.27	42.39	41.58	41.86	41.65	-1.34%	1,883,848
Sep 3, 2026	42.67	43.47	42.16	42.43	42.22	-0.02%	3,490,623
Sep 2, 2026	41.73	42.69	41.43	42.44	42.23	1.26%	3,445,762
Sep 1, 2026	40.20	42.00	40.19	41.91	41.70	3.10%	4,402,845
Aug 31, 2026	41.50	41.74	40.37	40.65	40.45	-2.24%	3,028,885
Aug 28, 2026	41.29	42.20	41.29	41.58	41.37	0.87%	2,173,412
Aug 27, 2026	41.92	42.20	41.03	41.22	41.02	-2.02%	3,846,469
Aug 26, 2026	42.21	42.39	41.73	42.07	41.86	-0.26%	3,114,647
Aug 25, 2026	41.75	42.49	41.69	42.18	41.97	1.08%	3,504,558
Aug 24, 2026	40.74	41.79	40.59	41.73	41.52	2.10%	3,224,166
Aug 21, 2026	40.57	40.95	39.75	40.87	40.67	1.29%	2,188,733
Aug 20, 2026	39.55	40.57	39.34	40.35	40.15	1.64%	2,852,249
Aug 19, 2026	38.92	40.28	38.81	39.70	39.50	2.61%	4,177,405
Aug 18, 2026	37.28	39.04	37.26	38.69	38.50	3.95%	3,520,142
Aug 17, 2026	37.30	37.81	37.02	37.22	37.04	-1.92%	2,098,056
Aug 14, 2026	37.53	38.49	37.34	37.95	37.76	1.80%	2,939,354
Aug 13, 2026	36.82	37.31	36.43	37.28	37.10	1.91%	2,593,372
Aug 12, 2026	36.70	36.80	36.20	36.58	36.40	-0.60%	2,710,466
Aug 11, 2026	36.61	37.30	36.45	36.80	36.62	0.19%	2,987,309
Aug 10, 2026	37.00	37.32	36.59	36.73	36.55	-1.42%	2,727,346
Aug 7, 2026	36.73	37.49	36.52	37.26	37.08	1.78%	3,267,377
Aug 6, 2026	37.62	38.06	36.20	36.61	36.43	-4.04%	4,154,913
Aug 5, 2026	37.92	38.63	37.09	38.15	37.96	-7.49%	7,529,756
Aug 4, 2026	40.04	41.40	40.04	41.24	41.04	1.73%	5,031,612
Aug 3, 2026	39.76	40.99	39.54	40.54	40.34	2.87%	4,457,078
Jul 31, 2026	39.17	39.51	38.81	39.41	39.21	0.25%	2,272,023